Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares Future AI & Tech ETF (ARTY)

51.01
-0.78 (-1.51%)
NYSE · Last Trade: Feb 28th, 7:35 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Future AI & Tech ETF (ARTY)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202650.5351.1350.3051.01337,90751.01
2/26/202652.6252.6250.8051.79395,01051.79
2/25/202651.9052.5851.9052.42422,90652.42
2/24/202650.6951.5450.3051.10370,77251.10
2/23/202650.5250.6949.7449.92340,83049.92
2/20/202650.7151.6650.5951.25389,79551.25
2/19/202650.7951.1250.4951.09300,93851.09
2/18/202650.5951.7650.2651.20498,92251.20
2/17/202650.2850.9049.5450.59508,62650.59
2/13/202650.6851.5949.9651.06621,29551.06
2/12/202652.2852.4650.4450.79500,58050.79
2/11/202652.4252.5450.7451.87330,05051.87
2/10/202651.9652.0951.3151.42536,30051.42
2/09/202650.3352.0150.0551.73600,71751.73
2/06/202648.9150.7048.7650.68781,05750.68
2/05/202648.1048.8947.2847.79770,43147.79
2/04/202650.6750.6747.8348.68816,87848.68
2/03/202652.4552.4549.9351.14866,12351.14
2/02/202651.3552.5451.3451.99495,08751.99
1/30/202652.8853.3551.2951.511,128,48451.51
1/29/202654.1854.1852.1053.37727,00653.37
1/28/202654.3754.7954.0454.44680,66354.44
1/27/202652.9853.6652.6753.55486,11653.55
1/26/202652.2352.8252.2052.31331,61752.31
1/23/202651.9852.4051.4852.15318,01752.15
1/22/202652.1652.2551.3651.70390,58051.70
1/21/202650.8651.6650.4451.36548,31651.36
1/20/202650.4251.2450.3250.46492,89950.46
1/16/202651.4751.6751.0551.61542,32851.61
1/15/202651.3551.7750.9450.98609,56750.98
1/14/202650.6650.6649.9550.49406,57550.49
1/13/202651.1551.2750.6950.89297,21150.89
1/12/202649.9751.2149.9351.10337,60951.10
1/09/202649.8150.4549.4750.35382,26450.35
1/08/202650.3150.3149.2349.50624,34249.50
1/07/202650.5950.6550.1550.33474,42150.33
1/06/202650.3750.9750.0650.92841,26350.92
1/05/202650.6050.6849.6149.80600,73849.80
1/02/202649.1549.8549.1549.62473,50049.62
12/31/202548.7848.7848.1348.18332,38348.18
12/30/202548.7149.0248.6248.67486,26848.67
12/29/202548.2648.8248.1648.62306,23848.62
12/26/202548.7848.7848.3848.61221,03348.61
12/24/202548.4148.5848.3248.51123,01148.51
12/23/202548.0048.3347.7548.32270,19648.32
12/22/202548.2048.4147.9448.18460,93548.18
12/19/202547.0847.7947.0847.66266,00547.66
12/18/202546.9947.1446.5746.80277,51646.80
12/17/202547.5347.5446.0246.04491,47346.04
12/16/202547.2447.6046.8747.36244,57647.36
12/15/202548.1648.1647.3247.40539,26347.40
12/12/202549.1749.2347.6147.85953,80247.85
12/11/202549.7049.7748.9749.77544,25449.77
12/10/202549.5050.1749.2249.99402,97549.99
12/09/202549.4549.6749.1949.49165,58749.49
12/08/202549.6149.7849.2849.58175,49449.58
12/05/202549.3949.7049.1549.52241,13849.52
12/04/202548.9649.3748.7749.21398,20049.21
12/03/202548.2448.9847.9948.95346,15448.95
12/02/202548.1748.7247.9448.22302,97648.22
12/01/202547.0647.7846.9147.51168,25547.51
11/28/202547.1347.5647.0047.55141,47647.55